40,760€
2,05%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,31 | 41,03 | 39,88 | 40,70 | 1,90% | - |
| 03.04.2025 | 38,50 | 39,94 | 38,50 | 39,94 | 2,52% | 47.111,00 |
| 02.04.2025 | 38,84 | 39,08 | 38,80 | 38,96 | -0,05% | 42.908,00 |
| 01.04.2025 | 38,30 | 38,98 | 38,26 | 38,98 | 2,58% | 54.445,00 |
| 31.03.2025 | 37,70 | 38,42 | 37,70 | 38,00 | 0,32% | 77.757,00 |
| 28.03.2025 | 37,68 | 38,02 | 37,68 | 37,88 | 0,16% | 43.756,00 |
| 27.03.2025 | 37,68 | 38,00 | 37,56 | 37,82 | 0,00% | 36.358,00 |
| 26.03.2025 | 38,30 | 38,30 | 37,78 | 37,82 | -1,20% | 53.082,00 |
| 25.03.2025 | 38,32 | 38,68 | 38,16 | 38,28 | 0,21% | 36.782,00 |
| 24.03.2025 | 38,34 | 38,60 | 38,04 | 38,20 | -0,37% | 55.861,00 |
| 21.03.2025 | 38,10 | 38,34 | 37,80 | 38,34 | 0,74% | 519.064,00 |
| 20.03.2025 | 38,04 | 38,20 | 37,80 | 38,06 | 0,05% | 43.337,00 |
| 19.03.2025 | 38,24 | 38,40 | 37,68 | 38,04 | -0,47% | 50.225,00 |
| 18.03.2025 | 38,18 | 38,34 | 37,98 | 38,22 | 0,26% | 60.861,00 |
| 17.03.2025 | 37,68 | 38,12 | 37,62 | 38,12 | 1,28% | 54.821,00 |
| 14.03.2025 | 38,00 | 38,34 | 37,62 | 37,64 | -0,84% | 50.017,00 |
| 13.03.2025 | 38,24 | 38,52 | 37,88 | 37,96 | -1,30% | 58.995,00 |
| 12.03.2025 | 38,20 | 38,50 | 38,18 | 38,46 | 0,73% | 48.850,00 |
| 11.03.2025 | 38,18 | 38,64 | 38,14 | 38,18 | -0,21% | 65.410,00 |
| 10.03.2025 | 38,18 | 38,42 | 38,14 | 38,26 | 0,31% | 47.744,00 |
| 07.03.2025 | 37,84 | 38,14 | 37,66 | 38,14 | 0,79% | 46.012,00 |
| 06.03.2025 | 37,20 | 37,88 | 37,20 | 37,84 | 1,34% | 54.932,00 |
| 05.03.2025 | 37,64 | 38,00 | 37,28 | 37,34 | -1,01% | 95.508,00 |
| 04.03.2025 | 37,40 | 38,26 | 37,40 | 37,72 | 0,64% | 73.500,00 |
| 03.03.2025 | 37,10 | 37,68 | 37,10 | 37,48 | 0,81% | 64.195,00 |
| 28.02.2025 | 37,22 | 37,48 | 37,12 | 37,18 | -0,16% | 313.024,00 |
| 27.02.2025 | 37,40 | 37,50 | 37,10 | 37,24 | -0,16% | 69.735,00 |
| 26.02.2025 | 37,00 | 37,34 | 36,96 | 37,30 | 0,59% | 55.645,00 |
| 25.02.2025 | 37,14 | 37,40 | 37,04 | 37,08 | -0,96% | 63.331,00 |
| 24.02.2025 | 37,58 | 37,60 | 37,16 | 37,44 | 0,16% | 70.556,00 |
| 21.02.2025 | 37,40 | 37,58 | 37,18 | 37,38 | 0,27% | 92.155,00 |
| 20.02.2025 | 37,70 | 37,72 | 36,88 | 37,28 | -1,43% | 78.303,00 |
| 19.02.2025 | 38,00 | 38,18 | 37,62 | 37,82 | -1,25% | 97.410,00 |
| 18.02.2025 | 37,86 | 38,30 | 37,52 | 38,30 | 2,24% | 95.834,00 |
| 17.02.2025 | 36,78 | 37,62 | 36,56 | 37,46 | 1,57% | 87.934,00 |
| 14.02.2025 | 36,32 | 36,98 | 36,30 | 36,88 | 1,88% | 75.603,00 |
| 13.02.2025 | 36,00 | 36,38 | 35,76 | 36,20 | 0,89% | 83.913,00 |
| 12.02.2025 | 36,20 | 36,46 | 35,86 | 35,88 | -0,55% | 80.228,00 |
| 11.02.2025 | 36,14 | 36,38 | 36,00 | 36,08 | -0,28% | 67.657,00 |
| 10.02.2025 | 35,90 | 36,30 | 35,88 | 36,18 | 1,17% | 55.160,00 |
| 07.02.2025 | 35,64 | 36,08 | 35,64 | 35,76 | 0,68% | 60.415,00 |
| 06.02.2025 | 35,22 | 35,66 | 35,22 | 35,52 | 0,17% | 85.253,00 |
| 05.02.2025 | 35,68 | 35,70 | 34,92 | 35,46 | -0,45% | 106.837,00 |
| 04.02.2025 | 35,18 | 35,62 | 35,16 | 35,62 | 0,91% | 53.854,00 |
| 03.02.2025 | 35,18 | 35,34 | 35,10 | 35,30 | -0,56% | 50.927,00 |
| 31.01.2025 | 35,80 | 36,00 | 35,38 | 35,50 | -2,10% | 91.305,00 |
| 30.01.2025 | 36,04 | 36,44 | 36,04 | 36,26 | 0,61% | 82.594,00 |
| 29.01.2025 | 35,80 | 36,08 | 35,80 | 36,04 | 0,11% | 75.293,00 |
| 28.01.2025 | 35,96 | 36,26 | 35,84 | 36,00 | 0,56% | 85.609,00 |
| 27.01.2025 | 35,60 | 36,02 | 35,50 | 35,80 | 0,67% | 96.329,00 |
| 24.01.2025 | 35,56 | 35,64 | 35,40 | 35,56 | 0,34% | 95.133,00 |
| 23.01.2025 | 36,10 | 36,24 | 35,26 | 35,44 | -2,15% | 140.218,00 |
| 22.01.2025 | 36,02 | 36,50 | 36,02 | 36,22 | 0,44% | 114.696,00 |
| 21.01.2025 | 36,06 | 36,34 | 35,96 | 36,06 | -0,33% | 100.313,00 |
| 20.01.2025 | 35,58 | 36,24 | 35,58 | 36,18 | 0,56% | 115.482,00 |
| 17.01.2025 | 35,66 | 36,00 | 35,66 | 35,98 | 1,07% | 104.794,00 |
| 16.01.2025 | 35,12 | 35,60 | 34,92 | 35,60 | 1,14% | 98.446,00 |
| 15.01.2025 | 34,74 | 35,20 | 34,60 | 35,20 | 1,09% | 93.036,00 |
| 14.01.2025 | 34,88 | 35,12 | 34,78 | 34,82 | 0,17% | 94.179,00 |
| 13.01.2025 | 34,82 | 35,08 | 34,74 | 34,76 | 0,06% | 108.552,00 |
| 10.01.2025 | 34,96 | 35,14 | 34,60 | 34,74 | 0,35% | 112.712,00 |
| 09.01.2025 | 36,00 | 36,00 | 34,50 | 34,62 | -3,78% | 174.216,00 |
| 08.01.2025 | 36,10 | 36,30 | 35,70 | 35,98 | -0,55% | 130.698,00 |
| 07.01.2025 | 36,34 | 36,52 | 36,08 | 36,18 | -0,77% | 134.451,00 |
| 06.01.2025 | 36,48 | 36,72 | 36,32 | 36,46 | 0,22% | 94.950,00 |
| 03.01.2025 | 36,50 | 36,68 | 36,34 | 36,38 | -0,38% | 93.934,00 |
| 02.01.2025 | 36,62 | 36,72 | 36,34 | 36,52 | 0,77% | 102.978,00 |
| 31.12.2024 | 35,70 | 36,64 | 35,70 | 36,24 | 1,23% | 62.560,00 |
| 30.12.2024 | 35,50 | 36,00 | 35,50 | 35,80 | 0,73% | 87.239,00 |
| 27.12.2024 | 35,72 | 35,96 | 35,54 | 35,54 | -0,56% | 136.587,00 |
| 24.12.2024 | 35,30 | 36,06 | 35,28 | 35,74 | 0,90% | 67.001,00 |
| 23.12.2024 | 35,30 | 35,92 | 35,30 | 35,42 | -0,67% | 103.803,00 |
| 20.12.2024 | 35,56 | 35,76 | 35,26 | 35,66 | -0,11% | 447.743,00 |
| 19.12.2024 | 37,14 | 37,22 | 35,70 | 35,70 | -4,34% | 175.695,00 |
| 18.12.2024 | 37,28 | 37,56 | 37,18 | 37,32 | -0,48% | 151.032,00 |
| 17.12.2024 | 37,58 | 37,76 | 37,48 | 37,50 | -0,79% | 155.541,00 |
| 16.12.2024 | 37,80 | 37,90 | 37,52 | 37,80 | -0,37% | 149.092,00 |
| 13.12.2024 | 38,04 | 38,64 | 37,90 | 37,94 | -0,63% | 125.258,00 |
| 12.12.2024 | 38,02 | 38,54 | 37,64 | 38,18 | 2,19% | 163.281,00 |
| 11.12.2024 | 40,00 | 40,00 | 36,30 | 37,36 | -8,25% | 435.060,00 |
| 10.12.2024 | 40,54 | 40,82 | 40,48 | 40,72 | -0,68% | 100.270,00 |
| 09.12.2024 | 41,30 | 41,46 | 41,00 | 41,00 | -0,97% | 91.804,00 |
| 06.12.2024 | 41,66 | 41,88 | 41,34 | 41,40 | -0,72% | 93.539,00 |
| 05.12.2024 | 42,32 | 42,36 | 41,56 | 41,70 | -1,88% | 104.418,00 |
| 04.12.2024 | 42,22 | 42,88 | 42,22 | 42,50 | 0,71% | 118.568,00 |
| 03.12.2024 | 42,22 | 42,46 | 41,92 | 42,20 | -0,28% | 90.893,00 |
| 02.12.2024 | 42,92 | 43,00 | 42,16 | 42,32 | -1,35% | 73.965,00 |
| 29.11.2024 | 42,94 | 43,04 | 42,70 | 42,90 | -0,19% | 82.892,00 |
| 28.11.2024 | 43,92 | 43,92 | 42,86 | 42,98 | -2,23% | 122.969,00 |
| 27.11.2024 | 43,76 | 44,02 | 43,60 | 43,96 | 0,46% | 43.535,00 |
| 26.11.2024 | 43,86 | 44,16 | 43,76 | 43,76 | -0,05% | 43.944,00 |
| 25.11.2024 | 43,66 | 44,10 | 43,40 | 43,78 | -0,55% | 140.839,00 |
| 22.11.2024 | 44,16 | 44,46 | 44,00 | 44,02 | -0,29% | 66.530,00 |
| 21.11.2024 | 44,17 | 44,30 | 43,88 | 44,15 | -0,16% | - |
| 20.11.2024 | 44,34 | 44,70 | 44,04 | 44,22 | -0,23% | 58.835,00 |
| 19.11.2024 | 44,32 | 44,44 | 44,00 | 44,32 | 0,00% | 42.086,00 |
| 18.11.2024 | 44,20 | 44,60 | 44,20 | 44,32 | 0,68% | 48.148,00 |
| 15.11.2024 | 44,04 | 44,08 | 43,90 | 44,02 | 0,09% | 46.169,00 |
| 14.11.2024 | 44,14 | 44,28 | 43,80 | 43,98 | -0,23% | 58.895,00 |
| 13.11.2024 | 43,80 | 44,36 | 43,72 | 44,08 | 0,36% | 63.925,00 |